stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185700,81302442,343,343,343,343,14618
20230926,185600,81302442,343,343,343,343,0
20230926,185500,81302442,343,343,343,343,0
20230926,185400,81302442,343,343,343,343,0
20230926,185300,81302442,343,343,343,343,0
20230926,185200,81302442,343,343,343,343,0
20230926,185100,81302442,343,343,343,343,0
20230926,185000,81302442,343,343,343,343,0
20230926,184900,81302442,343,343,343,343,0
20230926,184800,81302442,343,343,343,343,0
20230926,184700,81302442,343,343,343,343,0
20230926,184600,81302442,343,343,343,343,0
20230926,184500,81302442,343,343,343,343,0
20230926,184400,81302442,343,343,343,343,0
20230926,184300,81302442,343,343,343,343,0
20230926,184200,81302442,343,343,343,343,0
20230926,184100,81302442,343,343,343,343,0
20230926,184000,81302442,343,343,343,343,0
20230926,183900,81302442,343,343,343,343,0
20230926,183800,81302442,343,343,343,343,0
20230926,183700,81302442,343,343,343,343,0
20230926,183600,81302442,343,343,343,343,0
20230926,183500,81302442,343,343,343,343,0
20230926,183400,81302442,343,343,343,343,0
20230926,183300,81302442,343,343,343,343,0
20230926,183200,81302442,343,343,343,343,0
20230926,183100,81302442,343,343,343,343,0
20230926,183000,81302442,343,343,343,343,0
20230926,182900,81302442,343,343,343,343,0
20230926,182800,81302442,343,343,343,343,0
20230926,182700,81302442,343,343,343,343,14618
20230926,182600,81302442,343,343,343,343,0
20230926,182500,81302442,343,343,343,343,0
20230926,182400,81302442,343,343,343,343,0
20230926,182300,81302442,343,343,343,343,0
20230926,182200,81302442,343,343,343,343,0
20230926,182100,81302442,343,343,343,343,0
20230926,182000,81302442,343,343,343,343,0
20230926,181900,81302442,343,343,343,343,0
20230926,181800,81302442,343,343,343,343,0
20230926,181700,81302442,343,343,343,343,0
20230926,181600,81302442,343,343,343,343,0
20230926,181500,81302442,343,343,343,343,0
20230926,181400,81302442,343,343,343,343,0
20230926,181300,81302442,343,343,343,343,0
20230926,181200,81302442,343,343,343,343,0
20230926,181100,81302442,343,343,343,343,0
20230926,181000,81302442,343,343,343,343,0
20230926,180900,81302442,343,343,343,343,0
20230926,180800,81302442,343,343,343,343,0
20230926,180700,81302442,343,343,343,343,0
20230926,180600,81302442,343,343,343,343,0
20230926,180500,81302442,343,343,343,343,0
20230926,180400,81302442,343,343,343,343,0
20230926,180300,81302442,343,343,343,343,0
20230926,180200,81302442,343,343,343,343,0
20230926,180100,81302442,343,343,343,343,0
20230926,180000,81302442,343,343,343,343,0
20230926,175900,81302442,343,343,343,343,0
20230926,175800,81302442,343,343,343,343,0
20230926,175700,81302442,343,343,343,343,14618
20230926,175600,81302442,343,343,343,343,0
20230926,175500,81302442,343,343,343,343,0
20230926,175400,81302442,343,343,343,343,0
20230926,175300,81302442,343,343,343,343,0
20230926,175200,81302442,343,343,343,343,0
20230926,175100,81302442,343,343,343,343,0
20230926,175000,81302442,343,343,343,343,0
20230926,174900,81302442,343,343,343,343,0
20230926,174800,81302442,343,343,343,343,0
20230926,174700,81302442,343,343,343,343,0
20230926,174600,81302442,343,343,343,343,0
20230926,174500,81302442,343,343,343,343,0
20230926,174400,81302442,343,343,343,343,0
20230926,174300,81302442,343,343,343,343,0
20230926,174200,81302442,343,343,343,343,0
20230926,174100,81302442,343,343,343,343,0
20230926,174000,81302442,343,343,343,343,0
20230926,173900,81302442,343,343,343,343,0
20230926,173800,81302442,343,343,343,343,0
20230926,173700,81302442,343,343,343,343,0
20230926,173600,81302442,343,343,343,343,0
20230926,173500,81302442,343,343,343,343,0
20230926,173400,81302442,343,343,343,343,0
20230926,173300,81302442,343,343,343,343,0
20230926,173200,81302442,343,343,343,343,0
20230926,173100,81302442,343,343,343,343,0
20230926,173000,81302442,343,343,343,343,0
20230926,172900,81302442,343,343,343,343,0
20230926,172800,81302442,343,343,343,343,0
20230926,172700,81302442,343,343,343,343,14618
20230926,172600,81302442,343,343,343,343,0
20230926,172500,81302442,343,343,343,343,0
20230926,172400,81302442,343,343,343,343,0
20230926,172300,81302442,343,343,343,343,0
20230926,172200,81302442,343,343,343,343,0
20230926,172100,81302442,343,343,343,343,0
20230926,172000,81302442,343,343,343,343,0
20230926,171900,81302442,343,343,343,343,0
20230926,171800,81302442,343,343,343,343,0
20230926,171700,81302442,343,343,343,343,0
20230926,171600,81302442,343,343,343,343,0
20230926,171500,81302442,343,343,343,343,0
20230926,171400,81302442,343,343,343,343,0
20230926,171300,81302442,343,343,343,343,0
20230926,171200,81302442,343,343,343,343,0
20230926,171100,81302442,343,343,343,343,0
20230926,171000,81302442,343,343,343,343,0
20230926,170900,81302442,343,343,343,343,0
20230926,170800,81302442,343,343,343,343,0
20230926,170700,81302442,343,343,343,343,0
20230926,170600,81302442,343,343,343,343,0
20230926,170500,81302442,343,343,343,343,0
20230926,170400,81302442,343,343,343,343,0
20230926,170300,81302442,343,343,343,343,0
20230926,170200,81302442,343,343,343,343,0
20230926,170100,81302442,343,343,343,343,0
20230926,170000,81302442,343,343,343,343,0
20230926,165900,81302442,343,343,343,343,0
20230926,165800,81302442,343,343,343,343,0
20230926,165700,81302442,343,343,343,343,14618
20230926,165600,81302442,343,343,343,343,0
20230926,165500,81302442,343,343,343,343,0
20230926,165400,81302442,343,343,343,343,0
20230926,165300,81302442,343,343,343,343,0
20230926,165200,81302442,343,343,343,343,0
20230926,165100,81302442,343,343,343,343,0
20230926,165000,81302442,343,343,343,343,0
20230926,164900,81302442,343,343,343,343,0
20230926,164800,81302442,343,343,343,343,0
20230926,164700,81302442,343,343,343,343,0
20230926,164600,81302442,343,343,343,343,0
20230926,164500,81302442,343,343,343,343,0
20230926,164400,81302442,343,343,343,343,0
20230926,164300,81302442,343,343,343,343,0
20230926,164200,81302442,343,343,343,343,0
20230926,164100,81302442,343,343,343,343,0
20230926,164000,81302442,343,343,343,343,0
20230926,163900,81302442,343,343,343,343,0
20230926,163800,81302442,343,343,343,343,0
20230926,163700,81302442,343,343,343,343,0
20230926,163600,81302442,343,343,343,343,0
20230926,163500,81302442,343,343,343,343,0
20230926,163400,81302442,343,343,343,343,0
20230926,163300,81302442,343,343,343,343,0
20230926,163200,81302442,343,343,343,343,0
20230926,163100,81302442,343,343,343,343,0
20230926,163000,81302442,343,343,343,343,0
20230926,162900,81302442,343,343,343,343,0
20230926,162800,81302442,343,343,343,343,0
20230926,162700,81302442,343,343,343,343,14618
20230926,162600,81302442,343,343,343,343,0
20230926,162500,81302442,343,343,343,343,0
20230926,162400,81302442,343,343,343,343,0
20230926,162300,81302442,343,343,343,343,0
20230926,162200,81302442,343,343,343,343,0
20230926,162100,81302442,343,343,343,343,0
20230926,162000,81302442,343,343,343,343,0
20230926,161900,81302442,343,343,343,343,0
20230926,161800,81302442,343,343,343,343,0
20230926,161700,81302442,343,343,343,343,0
20230926,161600,81302442,343,343,343,343,0
20230926,161500,81302442,343,343,343,343,0
20230926,161400,81302442,343,343,343,343,0
20230926,161300,81302442,343,343,343,343,0
20230926,161200,81302442,343,343,343,343,0
20230926,161100,81302442,343,343,343,343,0
20230926,161000,81302442,343,343,343,343,0
20230926,160900,81302442,343,343,343,343,0
20230926,160800,81302442,343,343,343,343,0
20230926,160700,81302442,343,343,343,343,0
20230926,160600,81302442,343,343,343,343,0
20230926,160500,81302442,343,343,343,343,0
20230926,160400,81302442,343,343,343,343,0
20230926,160300,81302442,343,343,343,343,0
20230926,160200,81302442,343,343,343,343,0
20230926,160100,81302442,343,343,343,343,0
20230926,160000,81302442,343,343,343,343,0
20230926,155900,81302442,343,343,343,343,0
20230926,155800,81302442,343,343,343,343,0
20230926,155700,81302442,343,343,343,343,14618
20230926,155600,81302442,343,343,343,343,0
20230926,155500,81302442,343,343,343,343,0
20230926,155400,81302442,343,343,343,343,0
20230926,155300,81302442,343,343,343,343,0
20230926,155200,81302442,343,343,343,343,0
20230926,155100,81302442,343,343,343,343,0
20230926,155000,81302442,343,343,343,343,0
20230926,154900,81302442,343,343,343,343,0
20230926,154800,81302442,343,343,343,343,0
20230926,154700,81302442,343,343,343,343,0
20230926,154600,81302442,343,343,343,343,0
20230926,154500,81302442,343,343,343,343,0
20230926,154400,81302442,343,343,343,343,0
20230926,154300,81302442,343,343,343,343,0
20230926,154200,81302442,343,343,343,343,0
20230926,154100,81302442,343,343,343,343,0
20230926,154000,81302442,343,343,343,343,0
20230926,153900,81302442,343,343,343,343,0
20230926,153800,81302442,343,343,343,343,0
20230926,153700,81302442,343,343,343,343,0
20230926,153600,81302442,343,343,343,343,0
20230926,153500,81302442,343,343,343,343,0
20230926,153400,81302442,343,343,343,343,0
20230926,153300,81302442,343,343,343,343,0
20230926,153200,81302442,343,343,343,343,0
20230926,153100,81302442,343,343,343,343,0
20230926,153000,81302442,343,343,343,343,14618
20230926,152900,76288468,343,343,343,343,0
20230926,152800,76288468,343,343,343,343,0
20230926,152700,76288468,343,343,343,343,0
20230926,152600,76288468,343,343,343,343,0
20230926,152500,76288468,343,343,343,343,0
20230926,152400,76288468,343,343,343,343,0
20230926,152300,76288468,343,343,343,343,0
20230926,152200,76288468,343,343,343,343,0
20230926,152100,76288468,343,343,343,343,0
20230926,152000,76288468,343,343,343,343,0
20230926,151900,76288468,343,345,346,343,5124
20230926,151800,74520687,343,345,345,343,8239
20230926,151700,71679848,345,346,346,345,3
20230926,151600,71678812,345,345,345,345,7
20230926,151500,71676397,345,345,346,345,72
20230926,151400,71651556,345,346,346,345,13
20230926,151300,71647068,346,346,346,346,0
20230926,151200,71647068,346,346,346,346,22
20230926,151100,71639456,346,346,346,346,0
20230926,151000,71639456,346,346,346,346,0
20230926,150900,71639456,346,346,346,346,0
20230926,150800,71639456,346,346,346,346,0
20230926,150700,71639456,346,347,347,346,7120
20230926,150600,69172106,347,347,347,347,0
20230926,150500,69172106,347,347,347,347,0
20230926,150400,69172106,347,347,347,347,0
20230926,150300,69172106,347,347,347,347,0
20230926,150200,69172106,347,347,347,347,0
20230926,150100,69172106,347,347,347,347,2
20230926,150000,69171412,347,347,347,347,0
20230926,145900,69171412,347,347,347,347,0
20230926,145800,69171412,347,347,347,347,1260
20230926,145700,68734192,347,347,347,347,3
20230926,145600,68733151,347,347,347,347,57
20230926,145500,68713372,346,346,346,346,50
20230926,145400,68696072,346,346,346,346,0
20230926,145300,68696072,346,346,346,346,0
20230926,145200,68696072,346,346,346,346,0
20230926,145100,68696072,346,346,346,346,146
20230926,145000,68645556,346,346,346,346,0
20230926,144900,68645556,346,346,346,346,63
20230926,144800,68623758,346,348,348,346,2222
20230926,144700,67852721,347,347,347,347,576
20230926,144600,67652849,347,347,347,347,50
20230926,144500,67635499,347,347,347,347,20
20230926,144400,67628559,348,347,348,347,3515
20230926,144300,66408810,347,346,347,346,41
20230926,144200,66394609,346,345,346,345,6933
20230926,144100,63995841,346,346,346,346,4
20230926,144000,63994457,345,345,345,345,1636
20230926,143900,63430037,345,345,345,345,0
20230926,143800,63430037,345,345,345,345,0
20230926,143700,63430037,345,345,345,345,0
20230926,143600,63430037,345,345,345,345,0
20230926,143500,63430037,345,345,345,345,5
20230926,143400,63428312,345,345,345,345,0
20230926,143300,63428312,345,345,345,345,0
20230926,143200,63428312,345,345,345,345,0
20230926,143100,63428312,345,345,345,345,1
20230926,143000,63427967,346,346,346,346,1
20230926,142900,63427621,346,346,346,346,0
20230926,142800,63427621,346,346,346,346,966
20230926,142700,63093385,345,345,345,345,1
20230926,142600,63093040,345,345,345,345,20
20230926,142500,63086140,345,345,345,345,1
20230926,142400,63085795,347,347,347,347,4
20230926,142300,63084407,347,346,347,346,10
20230926,142200,63080943,345,345,345,345,0
20230926,142100,63080943,345,346,346,345,67
20230926,142000,63057762,347,347,347,347,0
20230926,141900,63057762,347,347,347,347,0
20230926,141800,63057762,347,347,347,347,0
20230926,141700,63057762,347,347,347,347,0
20230926,141600,63057762,347,347,347,347,0
20230926,141500,63057762,347,347,347,347,0
20230926,141400,63057762,347,346,347,346,6
20230926,141300,63055685,346,346,346,346,0
20230926,141200,63055685,346,346,346,346,9
20230926,141100,63052571,346,346,346,346,32
20230926,141000,63041499,346,346,346,346,0
20230926,140900,63041499,346,346,346,346,18
20230926,140800,63035271,346,346,346,346,0
20230926,140700,63035271,346,346,346,345,514
20230926,140600,62857840,346,347,347,346,463
20230926,140500,62697589,347,347,347,347,923
20230926,140400,62377308,348,348,348,348,0
20230926,140300,62377308,348,348,348,348,0
20230926,140200,62377308,348,348,348,348,0
20230926,140100,62377308,348,348,348,348,0
20230926,140000,62377308,348,348,348,348,0
20230926,135900,62377308,348,347,348,347,50
20230926,135800,62359931,346,346,346,346,706
20230926,135700,62115655,345,346,346,345,1689
20230926,135600,61531262,347,347,347,347,0
20230926,135500,61531262,347,347,347,347,0
20230926,135400,61531262,347,347,347,347,0
20230926,135300,61531262,347,347,347,347,200
20230926,135200,61461862,347,347,347,347,0
20230926,135100,61461862,347,347,347,347,0
20230926,135000,61461862,347,347,347,347,2
20230926,134900,61461168,346,346,346,346,100
20230926,134800,61426568,346,346,346,346,500
20230926,134700,61253568,346,346,346,346,2
20230926,134600,61252876,347,347,347,347,1
20230926,134500,61252529,346,346,346,346,2
20230926,134400,61251837,346,346,346,346,0
20230926,134300,61251837,346,346,347,346,13
20230926,134200,61247338,348,348,348,346,23
20230926,134100,61239346,348,348,348,348,1
20230926,134000,61238998,348,347,348,347,36
20230926,133900,61226502,347,346,347,346,10
20230926,133800,61223041,346,345,347,345,36
20230926,133700,61210585,346,345,346,345,41
20230926,133600,61196400,348,346,348,345,703
20230926,133500,60952586,346,346,346,346,568
20230926,133400,60756058,345,345,345,345,163
20230926,133300,60699823,346,345,346,345,202
20230926,133200,60629932,344,344,344,344,0
20230926,133100,60629932,344,344,344,344,0
20230926,133000,60629932,344,344,344,344,9
20230926,132900,60626836,344,344,344,344,0
20230926,132800,60626836,344,344,344,344,1
20230926,132700,60626492,344,344,344,344,0
20230926,132600,60626492,344,346,348,344,15314
20230926,132500,55326275,347,345,347,344,1000
20230926,132400,54980721,346,343,346,343,5001
20230926,132300,53251071,345,343,345,343,10001
20230926,132200,49800931,345,344,345,344,928
20230926,132100,49481696,344,344,344,344,0
20230926,132000,49481696,344,344,344,344,100
20230926,131900,49447296,344,344,344,344,0
20230926,131800,49447296,344,344,344,344,645
20230926,131700,49225416,345,345,345,345,0
20230926,131600,49225416,345,345,345,345,0
20230926,131500,49225416,345,345,345,345,1
20230926,131400,49225071,344,344,344,344,405
20230926,131300,49085751,344,344,344,344,0
20230926,131200,49085751,344,344,344,344,0
20230926,131100,49085751,344,344,344,344,10000
20230926,131000,45645751,344,344,344,344,0
20230926,130900,45645751,344,344,344,344,500
20230926,130800,45473751,343,343,343,343,0
20230926,130700,45473751,343,343,343,343,0
20230926,130600,45473751,343,344,344,343,410
20230926,130500,45332821,344,344,344,344,0
20230926,130400,45332821,344,344,344,344,3
20230926,130300,45331789,344,344,344,344,0
20230926,130200,45331789,344,344,344,344,0
20230926,130100,45331789,344,344,344,344,3
20230926,130000,45330757,342,343,343,342,214
20230926,125900,45257568,343,343,343,343,0
20230926,125800,45257568,343,343,343,343,0
20230926,125700,45257568,343,343,343,343,0
20230926,125600,45257568,343,343,343,343,0
20230926,125500,45257568,343,343,343,343,5
20230926,125400,45255853,343,343,343,343,65
20230926,125300,45233558,343,343,343,343,1
20230926,125200,45233215,343,344,344,343,3
20230926,125100,45232185,344,344,344,344,1
20230926,125000,45231841,343,343,343,343,0
20230926,124900,45231841,343,343,343,343,1
20230926,124800,45231498,343,343,343,343,237
20230926,124700,45150207,343,344,344,343,266
20230926,124600,45058966,343,343,343,343,0
20230926,124500,45058966,343,343,343,343,38
20230926,124400,45045932,343,344,344,343,476
20230926,124300,44882564,344,344,344,344,0
20230926,124200,44882564,344,344,344,344,0
20230926,124100,44882564,344,344,344,344,21
20230926,124000,44875340,343,343,343,343,1
20230926,123900,44874997,344,344,344,344,1
20230926,123800,44874653,344,344,344,344,0
20230926,123700,44874653,344,344,344,344,0
20230926,123600,44874653,344,344,344,344,0
20230926,123500,44874653,344,344,344,344,0
20230926,123400,44874653,344,344,344,344,0
20230926,123300,44874653,344,344,344,344,0
20230926,123200,44874653,344,344,344,344,0
20230926,123100,44874653,344,344,344,344,0
20230926,123000,44874653,344,344,344,344,3
20230926,122900,44873621,344,344,344,344,0
20230926,122800,44873621,344,344,344,344,0
20230926,122700,44873621,344,344,344,344,1
20230926,122600,44873277,343,343,343,343,0
20230926,122500,44873277,343,343,343,343,0
20230926,122400,44873277,343,343,343,343,11388
20230926,122300,40967193,343,343,343,343,0
20230926,122200,40967193,343,343,343,343,0
20230926,122100,40967193,343,343,343,343,0
20230926,122000,40967193,343,343,343,343,0
20230926,121900,40967193,343,343,343,343,0
20230926,121800,40967193,343,343,343,343,0
20230926,121700,40967193,343,343,343,343,0
20230926,121600,40967193,343,343,343,343,0
20230926,121500,40967193,343,344,344,343,933
20230926,121400,40646884,344,344,344,344,0
20230926,121300,40646884,344,344,344,344,0
20230926,121200,40646884,344,344,344,344,0
20230926,121100,40646884,344,344,344,344,3
20230926,121000,40645852,344,344,344,344,182
20230926,120900,40583244,343,343,343,343,58
20230926,120800,40563350,343,343,343,343,0
20230926,120700,40563350,343,343,343,343,0
20230926,120600,40563350,343,343,343,343,100
20230926,120500,40529050,343,343,343,343,0
20230926,120400,40529050,343,343,343,343,1015
20230926,120300,40180905,343,342,343,342,421
20230926,120200,40036514,343,342,343,342,636
20230926,120100,39818402,342,342,342,342,0
20230926,120000,39818402,342,342,342,342,0
20230926,115900,39818402,342,342,342,342,0
20230926,115800,39818402,342,342,342,342,0
20230926,115700,39818402,342,342,342,342,200
20230926,115600,39750002,343,343,343,343,0
20230926,115500,39750002,343,343,343,343,0
20230926,115400,39750002,343,343,343,343,13
20230926,115300,39745543,343,343,343,343,0
20230926,115200,39745543,343,343,343,343,0
20230926,115100,39745543,343,343,343,343,0
20230926,115000,39745543,343,343,343,343,0
20230926,114900,39745543,343,343,343,343,0
20230926,114800,39745543,343,343,343,343,0
20230926,114700,39745543,343,343,343,343,0
20230926,114600,39745543,343,343,343,343,0
20230926,114500,39745543,343,343,343,343,0
20230926,114400,39745543,343,343,343,343,100
20230926,114300,39711243,343,343,343,343,1
20230926,114200,39710900,342,342,342,342,0
20230926,114100,39710900,342,342,342,342,1
20230926,114000,39710558,343,343,343,343,0
20230926,113900,39710558,343,343,343,343,0
20230926,113800,39710558,343,343,343,343,0
20230926,113700,39710558,343,343,343,343,3
20230926,113600,39709529,343,343,343,343,0
20230926,113500,39709529,343,343,343,343,0
20230926,113400,39709529,343,343,343,343,0
20230926,113300,39709529,343,343,343,343,0
20230926,113200,39709529,343,343,343,343,0
20230926,113100,39709529,343,343,343,343,0
20230926,113000,39709529,343,343,343,343,1
20230926,112900,39709186,342,342,342,342,0
20230926,112800,39709186,342,342,342,342,0
20230926,112700,39709186,342,342,342,342,0
20230926,112600,39709186,342,342,342,342,0
20230926,112500,39709186,342,342,342,342,1000
20230926,112400,39367186,342,342,342,342,1000
20230926,112300,39025186,343,343,343,343,0
20230926,112200,39025186,343,343,343,343,0
20230926,112100,39025186,343,343,343,343,3
20230926,112000,39024157,342,342,342,342,1
20230926,111900,39023815,343,343,343,343,0
20230926,111800,39023815,343,343,343,343,1
20230926,111700,39023472,343,343,343,343,1
20230926,111600,39023129,342,342,342,342,0
20230926,111500,39023129,342,342,342,342,0
20230926,111400,39023129,342,342,342,342,0
20230926,111300,39023129,342,342,342,342,1
20230926,111200,39022787,343,343,343,342,3
20230926,111100,39021759,342,342,342,342,0
20230926,111000,39021759,342,342,342,342,15
20230926,110900,39016629,341,341,341,341,0
20230926,110800,39016629,341,341,341,341,0
20230926,110700,39016629,341,341,341,341,0
20230926,110600,39016629,341,342,342,341,30000
20230926,110500,28778133,342,342,342,342,1530
20230926,110400,28254873,344,344,344,344,1
20230926,110300,28254529,344,344,344,344,3
20230926,110200,28253497,342,342,342,342,2
20230926,110100,28252813,342,344,344,342,310
20230926,110000,28146193,344,344,344,344,100
20230926,105900,28111793,344,344,344,344,0
20230926,105800,28111793,344,344,344,344,1
20230926,105700,28111449,343,343,343,343,2282
20230926,105600,27328723,343,343,343,343,0
20230926,105500,27328723,343,343,343,343,1
20230926,105400,27328380,344,344,344,344,0
20230926,105300,27328380,344,344,344,344,5
20230926,105200,27326660,344,344,344,344,0
20230926,105100,27326660,344,344,344,344,0
20230926,105000,27326660,344,344,344,344,0
20230926,104900,27326660,344,343,344,343,82
20230926,104800,27298462,344,344,344,344,0
20230926,104700,27298462,344,344,344,344,0
20230926,104600,27298462,344,343,344,343,23
20230926,104500,27290552,343,344,344,343,24
20230926,104400,27282297,343,344,344,343,23
20230926,104300,27274388,344,344,344,344,1
20230926,104200,27274044,344,344,344,344,0
20230926,104100,27274044,344,344,344,344,9
20230926,104000,27270948,344,344,344,344,0
20230926,103900,27270948,344,344,344,344,8982
20230926,103800,24181140,344,344,344,344,0
20230926,103700,24181140,344,344,344,344,0
20230926,103600,24181140,344,344,344,344,0
20230926,103500,24181140,344,344,344,344,0
20230926,103400,24181140,344,344,344,344,400
20230926,103300,24043540,344,344,344,344,1
20230926,103200,24043196,343,344,344,343,300
20230926,103100,23940096,344,344,344,344,26
20230926,103000,23931152,344,344,344,344,0
20230926,102900,23931152,344,344,344,344,1
20230926,102800,23930808,344,344,344,344,5
20230926,102700,23929088,343,343,343,343,0
20230926,102600,23929088,343,343,343,343,0
20230926,102500,23929088,343,343,343,343,0
20230926,102400,23929088,343,343,343,343,14
20230926,102300,23924286,344,344,344,344,47
20230926,102200,23908118,344,344,344,344,570
20230926,102100,23712038,344,344,344,344,0
20230926,102000,23712038,344,344,344,344,0
20230926,101900,23712038,344,344,344,344,0
20230926,101800,23712038,344,344,344,344,150
20230926,101700,23660438,344,344,344,344,4
20230926,101600,23659062,344,344,344,344,51
20230926,101500,23641518,343,343,343,343,0
20230926,101400,23641518,343,343,343,343,0
20230926,101300,23641518,343,343,343,343,2000
20230926,101200,22955518,344,344,344,344,0
20230926,101100,22955518,344,343,344,343,3003
20230926,101000,21925486,343,343,343,343,0
20230926,100900,21925486,343,343,343,343,0
20230926,100800,21925486,343,343,343,343,0
20230926,100700,21925486,343,343,343,343,0
20230926,100600,21925486,343,343,343,343,0
20230926,100500,21925486,343,343,343,343,5124
20230926,100400,20167954,343,343,343,343,496
20230926,100300,19997826,343,343,343,343,1
20230926,100200,19997483,344,344,344,344,0
20230926,100100,19997483,344,344,344,343,2521
20230926,100000,19132740,344,344,344,344,100
20230926,095900,19098340,344,344,344,344,0
20230926,095800,19098340,344,344,344,344,0
20230926,095700,19098340,344,344,344,344,0
20230926,095600,19098340,344,344,344,344,18
20230926,095500,19092148,344,344,344,344,6554
20230926,095400,16837572,344,344,344,344,737
20230926,095300,16584044,344,344,344,344,0
20230926,095200,16584044,344,344,344,344,0
20230926,095100,16584044,344,344,344,344,15
20230926,095000,16578884,343,343,343,343,0
20230926,094900,16578884,343,343,343,343,0
20230926,094800,16578884,343,343,343,343,2
20230926,094700,16578198,344,344,344,343,111
20230926,094600,16540114,343,343,343,343,0
20230926,094500,16540114,343,343,343,343,1
20230926,094400,16539771,343,343,343,343,1
20230926,094300,16539428,344,344,344,344,7
20230926,094200,16537020,343,343,343,343,0
20230926,094100,16537020,343,343,343,343,0
20230926,094000,16537020,343,345,345,343,370
20230926,093900,16409740,345,345,345,345,0
20230926,093800,16409740,345,345,345,345,4177
20230926,093700,14968675,345,345,345,345,7
20230926,093600,14966260,344,344,344,344,134
20230926,093500,14920164,343,343,343,343,0
20230926,093400,14920164,343,344,344,343,192
20230926,093300,14854117,345,344,345,343,350
20230926,093200,14733700,343,342,344,342,516
20230926,093100,14556703,342,342,342,342,4500
20230926,093000,13017703,342,343,343,342,1799
20230926,092900,12400749,343,343,343,343,0
20230926,092800,12400749,343,345,345,343,488
20230926,092700,12233136,344,344,344,344,14
20230926,092600,12228320,345,345,345,345,2
20230926,092500,12227630,344,344,344,344,1050
20230926,092400,11866430,345,344,345,344,4415
20230926,092300,10344215,344,344,344,344,2008
20230926,092200,9653463,344,344,344,344,50
20230926,092100,9636263,344,344,344,344,50
20230926,092000,9619063,344,343,344,343,160
20230926,091900,9564026,344,344,344,344,1688
20230926,091800,8983354,344,344,344,344,14
20230926,091700,8978538,344,344,344,344,0
20230926,091600,8978538,344,344,344,344,0
20230926,091500,8978538,344,343,344,343,186
20230926,091400,8914564,343,343,343,343,8
20230926,091300,8911820,345,344,345,344,200
20230926,091200,8842854,344,344,344,344,11
20230926,091100,8839070,344,344,344,344,0
20230926,091000,8839070,344,344,344,344,104
20230926,090900,8803294,344,344,344,344,53
20230926,090800,8785062,344,344,344,344,662
20230926,090700,8557334,341,345,345,341,17098
20230926,090600,2703164,345,345,345,345,334
20230926,090500,2587934,345,345,345,345,62
20230926,090400,2566544,345,345,345,345,2000
20230926,090300,1876544,346,346,346,346,0
20230926,090200,1876544,346,346,346,346,101
20230926,090100,1841598,346,345,346,345,24
20230926,090000,1833302,345,344,345,344,5329